Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Costco Wholesale Corporation (COST)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 160708C00125000 C 07/08/16 125.0 29.80 32.15
COST 160708C00130000 C 07/08/16 130.0 23.95 27.75
COST 160708C00131000 C 07/08/16 131.0 23.40 26.80
COST 160708C00132000 C 07/08/16 132.0 21.90 25.50
COST 160708C00133000 C 07/08/16 133.0 22.10 24.00
COST 160708C00134000 C 07/08/16 134.0 20.30 23.35
COST 160708C00135000 C 07/08/16 135.0 20.20 21.90
COST 160708C00136000 C 07/08/16 136.0 18.50 21.25
COST 160708C00137000 C 07/08/16 137.0 17.50 20.40
COST 160708C00138000 C 07/08/16 138.0 16.85 19.70
COST 160708C00139000 C 07/08/16 139.0 16.30 17.60
COST 160708C00140000 C 07/08/16 140.0 15.30 16.70
COST 160708C00141000 C 07/08/16 141.0 14.30 15.80
COST 160708C00142000 C 07/08/16 142.0 13.30 14.80
COST 160708C00143000 C 07/08/16 143.0 12.30 13.75
COST 160708C00144000 C 07/08/16 144.0 11.35 12.75
COST 160708C00145000 C 07/08/16 145.0 10.65 11.70
COST 160708C00146000 C 07/08/16 146.0 8.95 10.75
COST 160708C00147000 C 07/08/16 147.0 8.05 9.75
COST 160708C00148000 C 07/08/16 148.0 7.45 8.65
COST 160708C00149000 C 07/08/16 149.0 7.10 7.65
COST 160708C00150000 C 07/08/16 150.0 6.20 6.40
COST 160708C00152500 C 07/08/16 152.5 3.95 4.15
COST 160708C00155000 C 07/08/16 155.0 2.09 2.27
COST 160708C00157500 C 07/08/16 157.5 0.79 0.88
COST 160708C00160000 C 07/08/16 160.0 0.18 0.25
COST 160708C00162500 C 07/08/16 162.5 0.05 0.21
COST 160708C00165000 C 07/08/16 165.0 0.00 0.04
COST 160708C00167500 C 07/08/16 167.5 0.00 0.05
COST 160708C00170000 C 07/08/16 170.0 0.00 0.05
COST 160708C00172500 C 07/08/16 172.5 0.00 0.49
COST 160708C00175000 C 07/08/16 175.0 0.00 0.49
COST 160708C00180000 C 07/08/16 180.0 0.00 0.49
COST 160708C00185000 C 07/08/16 185.0 0.00 0.38
COST 160708C00190000 C 07/08/16 190.0 0.00 0.38
COST 160708C00195000 C 07/08/16 195.0 0.00 0.49
COST 160708C00200000 C 07/08/16 200.0 0.00 0.38
COST 160708C00205000 C 07/08/16 205.0 0.00 0.40
COST 160708C00210000 C 07/08/16 210.0 0.00 0.38
COST 160708C00215000 C 07/08/16 215.0 0.00 0.39
COST 160708P00125000 P 07/08/16 125.0 0.00 0.01
COST 160708P00130000 P 07/08/16 130.0 0.00 0.01
COST 160708P00131000 P 07/08/16 131.0 0.00 0.01
COST 160708P00132000 P 07/08/16 132.0 0.00 0.01
COST 160708P00133000 P 07/08/16 133.0 0.00 0.49
COST 160708P00134000 P 07/08/16 134.0 0.00 0.49
COST 160708P00135000 P 07/08/16 135.0 0.00 0.15
COST 160708P00136000 P 07/08/16 136.0 0.00 0.49
COST 160708P00137000 P 07/08/16 137.0 0.00 0.49
COST 160708P00138000 P 07/08/16 138.0 0.00 0.38
COST 160708P00139000 P 07/08/16 139.0 0.00 0.13
COST 160708P00140000 P 07/08/16 140.0 0.00 0.13
COST 160708P00141000 P 07/08/16 141.0 0.00 0.13
COST 160708P00142000 P 07/08/16 142.0 0.00 0.50
COST 160708P00143000 P 07/08/16 143.0 0.00 0.49
COST 160708P00144000 P 07/08/16 144.0 0.00 0.38
COST 160708P00145000 P 07/08/16 145.0 0.06 0.26
COST 160708P00146000 P 07/08/16 146.0 0.00 0.49
COST 160708P00147000 P 07/08/16 147.0 0.04 0.37
COST 160708P00148000 P 07/08/16 148.0 0.00 0.38
COST 160708P00149000 P 07/08/16 149.0 0.13 0.25
COST 160708P00150000 P 07/08/16 150.0 0.18 0.25
COST 160708P00152500 P 07/08/16 152.5 0.44 0.49
COST 160708P00155000 P 07/08/16 155.0 1.01 1.12
COST 160708P00157500 P 07/08/16 157.5 2.19 2.32
COST 160708P00160000 P 07/08/16 160.0 4.05 4.25
COST 160708P00162500 P 07/08/16 162.5 5.10 7.30
COST 160708P00165000 P 07/08/16 165.0 7.50 9.80
COST 160708P00167500 P 07/08/16 167.5 9.75 12.25
COST 160708P00170000 P 07/08/16 170.0 12.05 15.55
COST 160708P00172500 P 07/08/16 172.5 14.60 18.05
COST 160708P00175000 P 07/08/16 175.0 17.10 20.40
COST 160708P00180000 P 07/08/16 180.0 22.05 25.65
COST 160708P00185000 P 07/08/16 185.0 27.05 30.65
COST 160708P00190000 P 07/08/16 190.0 32.05 34.25
COST 160708P00195000 P 07/08/16 195.0 36.90 39.25
COST 160708P00200000 P 07/08/16 200.0 42.05 45.55
COST 160708P00205000 P 07/08/16 205.0 47.05 50.55
COST 160708P00210000 P 07/08/16 210.0 52.20 54.25
COST 160708P00215000 P 07/08/16 215.0 57.00 60.65
COST 160715C00085000 C 07/15/16 85.0 69.30 73.05
COST 160715C00090000 C 07/15/16 90.0 64.55 67.15
COST 160715C00095000 C 07/15/16 95.0 59.45 62.95
COST 160715C00100000 C 07/15/16 100.0 54.45 57.95
COST 160715C00105000 C 07/15/16 105.0 49.65 52.95
COST 160715C00110000 C 07/15/16 110.0 44.70 46.70
COST 160715C00115000 C 07/15/16 115.0 39.45 42.20
COST 160715C00120000 C 07/15/16 120.0 35.10 36.60
COST 160715C00125000 C 07/15/16 125.0 30.45 31.70
COST 160715C00130000 C 07/15/16 130.0 26.05 26.30
COST 160715C00131000 C 07/15/16 131.0 24.70 25.90
COST 160715C00132000 C 07/15/16 132.0 23.65 24.80
COST 160715C00133000 C 07/15/16 133.0 22.35 23.75
COST 160715C00134000 C 07/15/16 134.0 21.15 22.85
COST 160715C00135000 C 07/15/16 135.0 21.10 21.35
COST 160715C00136000 C 07/15/16 136.0 19.10 20.85
COST 160715C00137000 C 07/15/16 137.0 17.90 20.45
COST 160715C00138000 C 07/15/16 138.0 17.45 18.70
COST 160715C00139000 C 07/15/16 139.0 15.80 17.75
COST 160715C00140000 C 07/15/16 140.0 16.15 16.35
COST 160715C00141000 C 07/15/16 141.0 13.90 15.85
COST 160715C00142000 C 07/15/16 142.0 13.45 14.80
COST 160715C00143000 C 07/15/16 143.0 12.20 13.80
COST 160715C00144000 C 07/15/16 144.0 11.10 12.90
COST 160715C00145000 C 07/15/16 145.0 11.25 11.50
COST 160715C00146000 C 07/15/16 146.0 10.20 10.80
COST 160715C00147000 C 07/15/16 147.0 9.30 9.75
COST 160715C00148000 C 07/15/16 148.0 8.30 8.80
COST 160715C00149000 C 07/15/16 149.0 7.30 8.05
COST 160715C00150000 C 07/15/16 150.0 6.60 6.80
COST 160715C00152500 C 07/15/16 152.5 4.50 4.70
COST 160715C00155000 C 07/15/16 155.0 2.73 2.84
COST 160715C00157500 C 07/15/16 157.5 1.37 1.47
COST 160715C00160000 C 07/15/16 160.0 0.55 0.60
COST 160715C00162500 C 07/15/16 162.5 0.16 0.21
COST 160715C00165000 C 07/15/16 165.0 0.05 0.08
COST 160715C00167500 C 07/15/16 167.5 0.00 0.14
COST 160715C00170000 C 07/15/16 170.0 0.00 0.04
COST 160715C00172500 C 07/15/16 172.5 0.00 0.05
COST 160715C00175000 C 07/15/16 175.0 0.00 0.09
COST 160715C00177500 C 07/15/16 177.5 0.00 0.25
COST 160715C00180000 C 07/15/16 180.0 0.00 0.25
COST 160715C00182500 C 07/15/16 182.5 0.00 0.25
COST 160715C00185000 C 07/15/16 185.0 0.00 0.25
COST 160715C00187500 C 07/15/16 187.5 0.00 0.25
COST 160715C00190000 C 07/15/16 190.0 0.00 0.25
COST 160715C00192500 C 07/15/16 192.5 0.00 0.25
COST 160715C00195000 C 07/15/16 195.0 0.00 0.25
COST 160715C00200000 C 07/15/16 200.0 0.00 0.25
COST 160715C00205000 C 07/15/16 205.0 0.00 0.25
COST 160715C00210000 C 07/15/16 210.0 0.00 0.25
COST 160715C00215000 C 07/15/16 215.0 0.00 0.25
COST 160715C00220000 C 07/15/16 220.0 0.00 0.25
COST 160715C00230000 C 07/15/16 230.0 0.00 0.25
COST 160715C00240000 C 07/15/16 240.0 0.00 0.25
COST 160715P00085000 P 07/15/16 85.0 0.00 0.01
COST 160715P00090000 P 07/15/16 90.0 0.00 0.01
COST 160715P00095000 P 07/15/16 95.0 0.00 0.01
COST 160715P00100000 P 07/15/16 100.0 0.00 0.01
COST 160715P00105000 P 07/15/16 105.0 0.00 0.03
COST 160715P00110000 P 07/15/16 110.0 0.00 0.03
COST 160715P00115000 P 07/15/16 115.0 0.00 0.03
COST 160715P00120000 P 07/15/16 120.0 0.01 0.03
COST 160715P00125000 P 07/15/16 125.0 0.00 0.04
COST 160715P00130000 P 07/15/16 130.0 0.01 0.29
COST 160715P00131000 P 07/15/16 131.0 0.00 0.29
COST 160715P00132000 P 07/15/16 132.0 0.00 0.29
COST 160715P00133000 P 07/15/16 133.0 0.00 0.30
COST 160715P00134000 P 07/15/16 134.0 0.00 0.30
COST 160715P00135000 P 07/15/16 135.0 0.06 0.12
COST 160715P00136000 P 07/15/16 136.0 0.00 0.31
COST 160715P00137000 P 07/15/16 137.0 0.00 0.32
COST 160715P00138000 P 07/15/16 138.0 0.00 0.33
COST 160715P00139000 P 07/15/16 139.0 0.01 0.34
COST 160715P00140000 P 07/15/16 140.0 0.11 0.16
COST 160715P00141000 P 07/15/16 141.0 0.05 0.37
COST 160715P00142000 P 07/15/16 142.0 0.06 0.39
COST 160715P00143000 P 07/15/16 143.0 0.09 0.38
COST 160715P00144000 P 07/15/16 144.0 0.13 0.39
COST 160715P00145000 P 07/15/16 145.0 0.22 0.28
COST 160715P00146000 P 07/15/16 146.0 0.25 0.35
COST 160715P00147000 P 07/15/16 147.0 0.30 0.41
COST 160715P00148000 P 07/15/16 148.0 0.37 0.45
COST 160715P00149000 P 07/15/16 149.0 0.44 0.50
COST 160715P00150000 P 07/15/16 150.0 0.55 0.61
COST 160715P00152500 P 07/15/16 152.5 0.94 1.01
COST 160715P00155000 P 07/15/16 155.0 1.63 1.71
COST 160715P00157500 P 07/15/16 157.5 2.76 2.86
COST 160715P00160000 P 07/15/16 160.0 4.30 4.55
COST 160715P00162500 P 07/15/16 162.5 6.05 6.95
COST 160715P00165000 P 07/15/16 165.0 8.45 9.35
COST 160715P00167500 P 07/15/16 167.5 10.05 12.45
COST 160715P00170000 P 07/15/16 170.0 13.75 14.05
COST 160715P00172500 P 07/15/16 172.5 14.65 17.75
COST 160715P00175000 P 07/15/16 175.0 18.10 19.25
COST 160715P00177500 P 07/15/16 177.5 19.60 23.00
COST 160715P00180000 P 07/15/16 180.0 21.90 24.30
COST 160715P00182500 P 07/15/16 182.5 24.70 27.35
COST 160715P00185000 P 07/15/16 185.0 27.15 29.85
COST 160715P00187500 P 07/15/16 187.5 29.70 33.10
COST 160715P00190000 P 07/15/16 190.0 32.20 34.85
COST 160715P00192500 P 07/15/16 192.5 34.70 38.10
COST 160715P00195000 P 07/15/16 195.0 37.20 40.60
COST 160715P00200000 P 07/15/16 200.0 42.20 45.60
COST 160715P00205000 P 07/15/16 205.0 47.20 49.30
COST 160715P00210000 P 07/15/16 210.0 52.20 55.60
COST 160715P00215000 P 07/15/16 215.0 57.20 60.60
COST 160715P00220000 P 07/15/16 220.0 62.20 65.60
COST 160715P00230000 P 07/15/16 230.0 72.20 74.30
COST 160715P00240000 P 07/15/16 240.0 82.20 85.75
COST 160722C00120000 C 07/22/16 120.0 35.00 37.00
COST 160722C00125000 C 07/22/16 125.0 29.85 32.80
COST 160722C00130000 C 07/22/16 130.0 24.15 27.35
COST 160722C00134000 C 07/22/16 134.0 21.25 23.00
COST 160722C00135000 C 07/22/16 135.0 20.30 22.00
COST 160722C00136000 C 07/22/16 136.0 19.25 21.00
COST 160722C00137000 C 07/22/16 137.0 18.05 20.05
COST 160722C00138000 C 07/22/16 138.0 18.00 19.20
COST 160722C00139000 C 07/22/16 139.0 16.35 18.00
COST 160722C00140000 C 07/22/16 140.0 15.00 18.10
COST 160722C00141000 C 07/22/16 141.0 14.45 16.95
COST 160722C00142000 C 07/22/16 142.0 13.10 15.55
COST 160722C00143000 C 07/22/16 143.0 13.00 14.15
COST 160722C00144000 C 07/22/16 144.0 11.95 13.10
COST 160722C00145000 C 07/22/16 145.0 11.10 12.00
COST 160722C00146000 C 07/22/16 146.0 10.10 11.65
COST 160722C00147000 C 07/22/16 147.0 9.25 10.05
COST 160722C00148000 C 07/22/16 148.0 8.35 9.10
COST 160722C00149000 C 07/22/16 149.0 7.20 8.30
COST 160722C00150000 C 07/22/16 150.0 6.70 7.25
COST 160722C00152500 C 07/22/16 152.5 4.75 5.25
COST 160722C00155000 C 07/22/16 155.0 3.15 3.35
COST 160722C00157500 C 07/22/16 157.5 1.79 1.93
COST 160722C00160000 C 07/22/16 160.0 0.87 0.98
COST 160722C00162500 C 07/22/16 162.5 0.35 0.43
COST 160722C00165000 C 07/22/16 165.0 0.11 0.20
COST 160722C00167500 C 07/22/16 167.5 0.00 0.08
COST 160722C00170000 C 07/22/16 170.0 0.00 0.06
COST 160722C00172500 C 07/22/16 172.5 0.00 0.05
COST 160722C00175000 C 07/22/16 175.0 0.00 0.50
COST 160722C00177500 C 07/22/16 177.5 0.00 0.50
COST 160722C00180000 C 07/22/16 180.0 0.00 0.50
COST 160722C00182500 C 07/22/16 182.5 0.00 0.50
COST 160722C00185000 C 07/22/16 185.0 0.00 0.50
COST 160722C00187500 C 07/22/16 187.5 0.00 0.50
COST 160722P00120000 P 07/22/16 120.0 0.00 0.50
COST 160722P00125000 P 07/22/16 125.0 0.00 0.50
COST 160722P00130000 P 07/22/16 130.0 0.00 0.50
COST 160722P00134000 P 07/22/16 134.0 0.00 0.50
COST 160722P00135000 P 07/22/16 135.0 0.06 0.49
COST 160722P00136000 P 07/22/16 136.0 0.00 0.49
COST 160722P00137000 P 07/22/16 137.0 0.00 0.50
COST 160722P00138000 P 07/22/16 138.0 0.00 0.50
COST 160722P00139000 P 07/22/16 139.0 0.00 0.38
COST 160722P00140000 P 07/22/16 140.0 0.02 0.49
COST 160722P00141000 P 07/22/16 141.0 0.02 0.50
COST 160722P00142000 P 07/22/16 142.0 0.06 0.49
COST 160722P00143000 P 07/22/16 143.0 0.06 0.53
COST 160722P00144000 P 07/22/16 144.0 0.30 0.40
COST 160722P00145000 P 07/22/16 145.0 0.23 0.43
COST 160722P00146000 P 07/22/16 146.0 0.40 0.50
COST 160722P00147000 P 07/22/16 147.0 0.30 0.58
COST 160722P00148000 P 07/22/16 148.0 0.37 0.67
COST 160722P00149000 P 07/22/16 149.0 0.50 0.84
COST 160722P00150000 P 07/22/16 150.0 0.81 0.90
COST 160722P00152500 P 07/22/16 152.5 1.29 1.41
COST 160722P00155000 P 07/22/16 155.0 2.04 2.17
COST 160722P00157500 P 07/22/16 157.5 3.10 3.30
COST 160722P00160000 P 07/22/16 160.0 4.50 5.40
COST 160722P00162500 P 07/22/16 162.5 6.40 7.50
COST 160722P00165000 P 07/22/16 165.0 8.90 9.15
COST 160722P00167500 P 07/22/16 167.5 9.75 13.00
COST 160722P00170000 P 07/22/16 170.0 12.05 15.30
COST 160722P00172500 P 07/22/16 172.5 14.60 17.75
COST 160722P00175000 P 07/22/16 175.0 17.25 20.40
COST 160722P00177500 P 07/22/16 177.5 19.75 22.95
COST 160722P00180000 P 07/22/16 180.0 22.25 26.00
COST 160722P00182500 P 07/22/16 182.5 24.75 28.50
COST 160722P00185000 P 07/22/16 185.0 27.05 31.00
COST 160722P00187500 P 07/22/16 187.5 29.65 33.05
COST 160729C00120000 C 07/29/16 120.0 35.05 36.85
COST 160729C00125000 C 07/29/16 125.0 29.60 32.55
COST 160729C00130000 C 07/29/16 130.0 24.60 27.80
COST 160729C00135000 C 07/29/16 135.0 20.05 22.50
COST 160729C00140000 C 07/29/16 140.0 15.60 17.40
COST 160729C00141000 C 07/29/16 141.0 14.10 17.25
COST 160729C00142000 C 07/29/16 142.0 13.95 15.15
COST 160729C00143000 C 07/29/16 143.0 12.85 14.40
COST 160729C00144000 C 07/29/16 144.0 11.95 13.40
COST 160729C00145000 C 07/29/16 145.0 10.80 12.15
COST 160729C00146000 C 07/29/16 146.0 10.30 11.40
COST 160729C00147000 C 07/29/16 147.0 9.40 10.40
COST 160729C00148000 C 07/29/16 148.0 8.35 9.35
COST 160729C00149000 C 07/29/16 149.0 7.45 8.60
COST 160729C00150000 C 07/29/16 150.0 6.65 7.65
COST 160729C00152500 C 07/29/16 152.5 5.10 5.65
COST 160729C00155000 C 07/29/16 155.0 3.55 3.75
COST 160729C00157500 C 07/29/16 157.5 2.18 2.34
COST 160729C00160000 C 07/29/16 160.0 1.18 1.31
COST 160729C00162500 C 07/29/16 162.5 0.58 0.66
COST 160729C00165000 C 07/29/16 165.0 0.17 0.45
COST 160729C00167500 C 07/29/16 167.5 0.01 0.24
COST 160729C00170000 C 07/29/16 170.0 0.00 0.13
COST 160729C00172500 C 07/29/16 172.5 0.00 0.09
COST 160729C00175000 C 07/29/16 175.0 0.00 0.05
COST 160729C00177500 C 07/29/16 177.5 0.00 0.05
COST 160729C00180000 C 07/29/16 180.0 0.00 0.05
COST 160729C00185000 C 07/29/16 185.0 0.00 0.05
COST 160729C00190000 C 07/29/16 190.0 0.00 0.05
COST 160729C00195000 C 07/29/16 195.0 0.00 0.05
COST 160729P00120000 P 07/29/16 120.0 0.00 0.16
COST 160729P00125000 P 07/29/16 125.0 0.00 0.21
COST 160729P00130000 P 07/29/16 130.0 0.02 0.28
COST 160729P00135000 P 07/29/16 135.0 0.08 0.37
COST 160729P00140000 P 07/29/16 140.0 0.19 0.50
COST 160729P00141000 P 07/29/16 141.0 0.23 0.55
COST 160729P00142000 P 07/29/16 142.0 0.28 0.58
COST 160729P00143000 P 07/29/16 143.0 0.33 0.63
COST 160729P00144000 P 07/29/16 144.0 0.39 0.68
COST 160729P00145000 P 07/29/16 145.0 0.52 0.62
COST 160729P00146000 P 07/29/16 146.0 0.53 0.73
COST 160729P00147000 P 07/29/16 147.0 0.62 0.93
COST 160729P00148000 P 07/29/16 148.0 0.80 0.91
COST 160729P00149000 P 07/29/16 149.0 0.87 1.17
COST 160729P00150000 P 07/29/16 150.0 1.02 1.35
COST 160729P00152500 P 07/29/16 152.5 1.61 1.73
COST 160729P00155000 P 07/29/16 155.0 2.31 2.71
COST 160729P00157500 P 07/29/16 157.5 3.45 3.75
COST 160729P00160000 P 07/29/16 160.0 4.75 5.60
COST 160729P00162500 P 07/29/16 162.5 6.60 7.75
COST 160729P00165000 P 07/29/16 165.0 8.05 10.15
COST 160729P00167500 P 07/29/16 167.5 9.75 12.80
COST 160729P00170000 P 07/29/16 170.0 12.25 15.20
COST 160729P00172500 P 07/29/16 172.5 14.60 17.70
COST 160729P00175000 P 07/29/16 175.0 17.15 20.30
COST 160729P00177500 P 07/29/16 177.5 19.60 22.85
COST 160729P00180000 P 07/29/16 180.0 22.00 26.00
COST 160729P00185000 P 07/29/16 185.0 27.20 31.00
COST 160729P00190000 P 07/29/16 190.0 32.20 36.00
COST 160729P00195000 P 07/29/16 195.0 37.20 41.00
COST 160805C00125000 C 08/05/16 125.0 29.20 33.00
COST 160805C00130000 C 08/05/16 130.0 24.55 27.75
COST 160805C00135000 C 08/05/16 135.0 20.05 22.20
COST 160805C00139000 C 08/05/16 139.0 17.05 17.85
COST 160805C00140000 C 08/05/16 140.0 15.90 17.30
COST 160805C00141000 C 08/05/16 141.0 15.15 16.20
COST 160805C00142000 C 08/05/16 142.0 13.30 15.15
COST 160805C00143000 C 08/05/16 143.0 12.95 14.15
COST 160805C00144000 C 08/05/16 144.0 12.40 13.55
COST 160805C00145000 C 08/05/16 145.0 11.10 12.45
COST 160805C00146000 C 08/05/16 146.0 10.40 11.40
COST 160805C00147000 C 08/05/16 147.0 9.40 10.50
COST 160805C00148000 C 08/05/16 148.0 8.45 9.65
COST 160805C00149000 C 08/05/16 149.0 8.20 8.55
COST 160805C00150000 C 08/05/16 150.0 7.40 7.70
COST 160805C00152500 C 08/05/16 152.5 5.35 6.00
COST 160805C00155000 C 08/05/16 155.0 3.80 4.10
COST 160805C00157500 C 08/05/16 157.5 2.50 2.64
COST 160805C00160000 C 08/05/16 160.0 1.44 1.58
COST 160805C00162500 C 08/05/16 162.5 0.75 0.88
COST 160805C00165000 C 08/05/16 165.0 0.35 0.45
COST 160805C00167500 C 08/05/16 167.5 0.08 0.34
COST 160805C00170000 C 08/05/16 170.0 0.00 0.21
COST 160805C00172500 C 08/05/16 172.5 0.00 0.12
COST 160805C00175000 C 08/05/16 175.0 0.00 0.08
COST 160805C00177500 C 08/05/16 177.5 0.00 0.07
COST 160805C00180000 C 08/05/16 180.0 0.00 0.07
COST 160805C00182500 C 08/05/16 182.5 0.00 0.05
COST 160805C00185000 C 08/05/16 185.0 0.00 0.06
COST 160805C00187500 C 08/05/16 187.5 0.00 0.05
COST 160805C00190000 C 08/05/16 190.0 0.00 0.05
COST 160805C00192500 C 08/05/16 192.5 0.00 0.05
COST 160805C00195000 C 08/05/16 195.0 0.00 0.05
COST 160805C00200000 C 08/05/16 200.0 0.00 0.05
COST 160805P00125000 P 08/05/16 125.0 0.02 0.27
COST 160805P00130000 P 08/05/16 130.0 0.06 0.35
COST 160805P00135000 P 08/05/16 135.0 0.13 0.45
COST 160805P00139000 P 08/05/16 139.0 0.25 0.60
COST 160805P00140000 P 08/05/16 140.0 0.29 0.63
COST 160805P00141000 P 08/05/16 141.0 0.35 0.68
COST 160805P00142000 P 08/05/16 142.0 0.39 0.70
COST 160805P00143000 P 08/05/16 143.0 0.55 0.77
COST 160805P00144000 P 08/05/16 144.0 0.53 0.83
COST 160805P00145000 P 08/05/16 145.0 0.71 0.82
COST 160805P00146000 P 08/05/16 146.0 0.70 1.04
COST 160805P00147000 P 08/05/16 147.0 0.81 1.21
COST 160805P00148000 P 08/05/16 148.0 0.96 1.33
COST 160805P00149000 P 08/05/16 149.0 1.12 1.52
COST 160805P00150000 P 08/05/16 150.0 1.39 1.55
COST 160805P00152500 P 08/05/16 152.5 1.86 2.20
COST 160805P00155000 P 08/05/16 155.0 2.79 3.00
COST 160805P00157500 P 08/05/16 157.5 3.75 4.25
COST 160805P00160000 P 08/05/16 160.0 5.15 5.90
COST 160805P00162500 P 08/05/16 162.5 6.80 8.30
COST 160805P00165000 P 08/05/16 165.0 8.95 9.85
COST 160805P00167500 P 08/05/16 167.5 10.00 12.80
COST 160805P00170000 P 08/05/16 170.0 12.45 15.40
COST 160805P00172500 P 08/05/16 172.5 14.85 18.00
COST 160805P00175000 P 08/05/16 175.0 17.30 20.45
COST 160805P00177500 P 08/05/16 177.5 19.60 22.95
COST 160805P00180000 P 08/05/16 180.0 21.95 26.05
COST 160805P00182500 P 08/05/16 182.5 24.45 28.50
COST 160805P00185000 P 08/05/16 185.0 26.95 31.00
COST 160805P00187500 P 08/05/16 187.5 29.65 33.50
COST 160805P00190000 P 08/05/16 190.0 31.90 36.00
COST 160805P00192500 P 08/05/16 192.5 34.65 38.50
COST 160805P00195000 P 08/05/16 195.0 36.85 41.00
COST 160805P00200000 P 08/05/16 200.0 42.00 45.75
COST 160812C00130000 C 08/12/16 130.0 24.95 27.70
COST 160812C00135000 C 08/12/16 135.0 20.10 23.10
COST 160812C00138000 C 08/12/16 138.0 17.15 19.25
COST 160812C00139000 C 08/12/16 139.0 17.05 17.80
COST 160812C00140000 C 08/12/16 140.0 16.20 17.20
COST 160812C00141000 C 08/12/16 141.0 15.20 16.20
COST 160812C00142000 C 08/12/16 142.0 14.25 15.35
COST 160812C00143000 C 08/12/16 143.0 13.40 14.20
COST 160812C00144000 C 08/12/16 144.0 12.20 13.50
COST 160812C00145000 C 08/12/16 145.0 11.40 12.95
COST 160812C00146000 C 08/12/16 146.0 10.25 11.95
COST 160812C00147000 C 08/12/16 147.0 9.00 11.00
COST 160812C00148000 C 08/12/16 148.0 8.65 9.75
COST 160812C00149000 C 08/12/16 149.0 8.40 8.95
COST 160812C00150000 C 08/12/16 150.0 7.60 7.85
COST 160812C00152500 C 08/12/16 152.5 5.55 7.15
COST 160812C00155000 C 08/12/16 155.0 4.10 4.30
COST 160812C00157500 C 08/12/16 157.5 2.69 3.15
COST 160812C00160000 C 08/12/16 160.0 1.61 1.85
COST 160812C00162500 C 08/12/16 162.5 0.74 1.56
COST 160812C00165000 C 08/12/16 165.0 0.43 0.62
COST 160812C00167500 C 08/12/16 167.5 0.12 0.62
COST 160812C00170000 C 08/12/16 170.0 0.00 0.35
COST 160812C00172500 C 08/12/16 172.5 0.00 0.50
COST 160812C00175000 C 08/12/16 175.0 0.00 0.39
COST 160812C00177500 C 08/12/16 177.5 0.00 0.38
COST 160812C00180000 C 08/12/16 180.0 0.00 0.39
COST 160812C00182500 C 08/12/16 182.5 0.00 0.49
COST 160812C00185000 C 08/12/16 185.0 0.00 0.38
COST 160812C00187500 C 08/12/16 187.5 0.00 0.49
COST 160812C00190000 C 08/12/16 190.0 0.00 0.49
COST 160812C00192500 C 08/12/16 192.5 0.00 0.49
COST 160812C00195000 C 08/12/16 195.0 0.00 0.49
COST 160812C00200000 C 08/12/16 200.0 0.00 0.38
COST 160812C00205000 C 08/12/16 205.0 0.00 0.50
COST 160812P00130000 P 08/12/16 130.0 0.03 0.49
COST 160812P00135000 P 08/12/16 135.0 0.11 0.55
COST 160812P00138000 P 08/12/16 138.0 0.22 0.65
COST 160812P00139000 P 08/12/16 139.0 0.27 0.70
COST 160812P00140000 P 08/12/16 140.0 0.32 0.75
COST 160812P00141000 P 08/12/16 141.0 0.37 0.80
COST 160812P00142000 P 08/12/16 142.0 0.44 0.85
COST 160812P00143000 P 08/12/16 143.0 0.52 0.94
COST 160812P00144000 P 08/12/16 144.0 0.67 1.03
COST 160812P00145000 P 08/12/16 145.0 0.92 1.01
COST 160812P00146000 P 08/12/16 146.0 0.88 1.35
COST 160812P00147000 P 08/12/16 147.0 1.01 1.45
COST 160812P00148000 P 08/12/16 148.0 1.15 1.68
COST 160812P00149000 P 08/12/16 149.0 1.33 1.84
COST 160812P00150000 P 08/12/16 150.0 1.53 2.00
COST 160812P00152500 P 08/12/16 152.5 2.33 2.48
COST 160812P00155000 P 08/12/16 155.0 3.15 3.50
COST 160812P00157500 P 08/12/16 157.5 4.20 5.05
COST 160812P00160000 P 08/12/16 160.0 5.60 6.20
COST 160812P00162500 P 08/12/16 162.5 6.50 8.55
COST 160812P00165000 P 08/12/16 165.0 9.15 10.25
COST 160812P00167500 P 08/12/16 167.5 10.85 12.55
COST 160812P00170000 P 08/12/16 170.0 12.65 15.75
COST 160812P00172500 P 08/12/16 172.5 15.10 18.90
COST 160812P00175000 P 08/12/16 175.0 17.55 20.65
COST 160812P00177500 P 08/12/16 177.5 20.55 23.15
COST 160812P00180000 P 08/12/16 180.0 22.50 26.15
COST 160812P00182500 P 08/12/16 182.5 25.05 28.90
COST 160812P00185000 P 08/12/16 185.0 27.40 31.35
COST 160812P00187500 P 08/12/16 187.5 29.85 33.85
COST 160812P00190000 P 08/12/16 190.0 32.50 36.35
COST 160812P00192500 P 08/12/16 192.5 34.85 38.80
COST 160812P00195000 P 08/12/16 195.0 37.50 41.35
COST 160812P00200000 P 08/12/16 200.0 42.50 46.35
COST 160812P00205000 P 08/12/16 205.0 47.45 50.90
COST 160819C00080000 C 08/19/16 80.0 74.65 78.05
COST 160819C00085000 C 08/19/16 85.0 69.65 73.15
COST 160819C00090000 C 08/19/16 90.0 63.95 67.85
COST 160819C00095000 C 08/19/16 95.0 59.60 63.05
COST 160819C00100000 C 08/19/16 100.0 54.50 58.10
COST 160819C00105000 C 08/19/16 105.0 49.95 52.45
COST 160819C00110000 C 08/19/16 110.0 44.95 47.50
COST 160819C00115000 C 08/19/16 115.0 40.60 42.10
COST 160819C00120000 C 08/19/16 120.0 35.00 36.90
COST 160819C00125000 C 08/19/16 125.0 30.05 32.10
COST 160819C00130000 C 08/19/16 130.0 25.35 27.00
COST 160819C00135000 C 08/19/16 135.0 21.00 21.95
COST 160819C00140000 C 08/19/16 140.0 16.55 16.80
COST 160819C00145000 C 08/19/16 145.0 11.95 12.80
COST 160819C00150000 C 08/19/16 150.0 7.80 8.05
COST 160819C00155000 C 08/19/16 155.0 4.30 4.55
COST 160819C00160000 C 08/19/16 160.0 1.91 2.01
COST 160819C00165000 C 08/19/16 165.0 0.62 0.70
COST 160819C00170000 C 08/19/16 170.0 0.11 0.21
COST 160819C00175000 C 08/19/16 175.0 0.00 0.09
COST 160819C00180000 C 08/19/16 180.0 0.00 0.05
COST 160819C00185000 C 08/19/16 185.0 0.00 0.05
COST 160819C00190000 C 08/19/16 190.0 0.00 0.05
COST 160819C00195000 C 08/19/16 195.0 0.00 0.05
COST 160819C00200000 C 08/19/16 200.0 0.00 0.05
COST 160819C00210000 C 08/19/16 210.0 0.00 0.05
COST 160819C00220000 C 08/19/16 220.0 0.00 0.05
COST 160819C00230000 C 08/19/16 230.0 0.00 0.05
COST 160819P00080000 P 08/19/16 80.0 0.00 0.05
COST 160819P00085000 P 08/19/16 85.0 0.00 0.05
COST 160819P00090000 P 08/19/16 90.0 0.00 0.03
COST 160819P00095000 P 08/19/16 95.0 0.03 0.10
COST 160819P00100000 P 08/19/16 100.0 0.05 0.12
COST 160819P00105000 P 08/19/16 105.0 0.06 0.15
COST 160819P00110000 P 08/19/16 110.0 0.00 0.19
COST 160819P00115000 P 08/19/16 115.0 0.01 0.24
COST 160819P00120000 P 08/19/16 120.0 0.06 0.27
COST 160819P00125000 P 08/19/16 125.0 0.12 0.31
COST 160819P00130000 P 08/19/16 130.0 0.26 0.32
COST 160819P00135000 P 08/19/16 135.0 0.41 0.47
COST 160819P00140000 P 08/19/16 140.0 0.65 0.72
COST 160819P00145000 P 08/19/16 145.0 1.11 1.15
COST 160819P00150000 P 08/19/16 150.0 1.97 2.05
COST 160819P00155000 P 08/19/16 155.0 3.45 3.65
COST 160819P00160000 P 08/19/16 160.0 6.05 6.25
COST 160819P00165000 P 08/19/16 165.0 9.50 10.25
COST 160819P00170000 P 08/19/16 170.0 12.65 15.75
COST 160819P00175000 P 08/19/16 175.0 18.05 19.85
COST 160819P00180000 P 08/19/16 180.0 22.45 25.55
COST 160819P00185000 P 08/19/16 185.0 27.55 30.90
COST 160819P00190000 P 08/19/16 190.0 32.30 35.85
COST 160819P00195000 P 08/19/16 195.0 37.50 40.90
COST 160819P00200000 P 08/19/16 200.0 42.30 45.90
COST 160819P00210000 P 08/19/16 210.0 52.30 55.95
COST 160819P00220000 P 08/19/16 220.0 62.30 65.95
COST 160819P00230000 P 08/19/16 230.0 72.45 75.85
COST 161021C00075000 C 10/21/16 75.0 79.40 83.00
COST 161021C00080000 C 10/21/16 80.0 74.40 78.00
COST 161021C00085000 C 10/21/16 85.0 69.10 73.15
COST 161021C00090000 C 10/21/16 90.0 64.45 68.00
COST 161021C00095000 C 10/21/16 95.0 59.70 62.55
COST 161021C00100000 C 10/21/16 100.0 54.70 57.10
COST 161021C00105000 C 10/21/16 105.0 49.80 52.65
COST 161021C00110000 C 10/21/16 110.0 44.75 47.10
COST 161021C00115000 C 10/21/16 115.0 39.25 42.10
COST 161021C00120000 C 10/21/16 120.0 35.90 37.05
COST 161021C00125000 C 10/21/16 125.0 30.10 32.10
COST 161021C00130000 C 10/21/16 130.0 26.05 27.45
COST 161021C00135000 C 10/21/16 135.0 22.10 22.30
COST 161021C00140000 C 10/21/16 140.0 17.70 17.90
COST 161021C00145000 C 10/21/16 145.0 13.25 15.45
COST 161021C00150000 C 10/21/16 150.0 9.80 9.95
COST 161021C00155000 C 10/21/16 155.0 6.55 6.75
COST 161021C00160000 C 10/21/16 160.0 4.00 4.20
COST 161021C00165000 C 10/21/16 165.0 2.20 2.30
COST 161021C00170000 C 10/21/16 170.0 1.06 1.17
COST 161021C00175000 C 10/21/16 175.0 0.42 0.56
COST 161021C00180000 C 10/21/16 180.0 0.12 0.32
COST 161021C00185000 C 10/21/16 185.0 0.06 0.20
COST 161021C00190000 C 10/21/16 190.0 0.00 0.12
COST 161021C00195000 C 10/21/16 195.0 0.00 0.08
COST 161021C00200000 C 10/21/16 200.0 0.00 0.06
COST 161021C00210000 C 10/21/16 210.0 0.00 0.05
COST 161021C00220000 C 10/21/16 220.0 0.00 0.05
COST 161021P00075000 P 10/21/16 75.0 0.00 0.12
COST 161021P00080000 P 10/21/16 80.0 0.01 0.16
COST 161021P00085000 P 10/21/16 85.0 0.02 0.18
COST 161021P00090000 P 10/21/16 90.0 0.05 0.22
COST 161021P00095000 P 10/21/16 95.0 0.08 0.28
COST 161021P00100000 P 10/21/16 100.0 0.11 0.32
COST 161021P00105000 P 10/21/16 105.0 0.15 0.35
COST 161021P00110000 P 10/21/16 110.0 0.19 0.39
COST 161021P00115000 P 10/21/16 115.0 0.27 0.48
COST 161021P00120000 P 10/21/16 120.0 0.40 0.59
COST 161021P00125000 P 10/21/16 125.0 0.55 0.75
COST 161021P00130000 P 10/21/16 130.0 0.89 0.95
COST 161021P00135000 P 10/21/16 135.0 1.27 1.36
COST 161021P00140000 P 10/21/16 140.0 1.85 1.94
COST 161021P00145000 P 10/21/16 145.0 2.69 2.79
COST 161021P00150000 P 10/21/16 150.0 3.90 4.05
COST 161021P00155000 P 10/21/16 155.0 5.65 5.85
COST 161021P00160000 P 10/21/16 160.0 8.15 8.30
COST 161021P00165000 P 10/21/16 165.0 11.15 11.50
COST 161021P00170000 P 10/21/16 170.0 14.40 15.70
COST 161021P00175000 P 10/21/16 175.0 17.90 21.10
COST 161021P00180000 P 10/21/16 180.0 23.55 25.00
COST 161021P00185000 P 10/21/16 185.0 28.45 29.90
COST 161021P00190000 P 10/21/16 190.0 32.40 35.55
COST 161021P00195000 P 10/21/16 195.0 37.15 40.85
COST 161021P00200000 P 10/21/16 200.0 42.25 45.95
COST 161021P00210000 P 10/21/16 210.0 52.15 55.75
COST 161021P00220000 P 10/21/16 220.0 62.30 65.75
COST 170120C00060000 C 01/20/17 60.0 93.75 98.30
COST 170120C00065000 C 01/20/17 65.0 88.70 93.15
COST 170120C00070000 C 01/20/17 70.0 83.90 88.40
COST 170120C00075000 C 01/20/17 75.0 78.85 83.30
COST 170120C00080000 C 01/20/17 80.0 73.85 78.00
COST 170120C00085000 C 01/20/17 85.0 68.90 72.95
COST 170120C00090000 C 01/20/17 90.0 63.95 67.75
COST 170120C00095000 C 01/20/17 95.0 59.00 62.90
COST 170120C00100000 C 01/20/17 100.0 54.00 57.95
COST 170120C00105000 C 01/20/17 105.0 50.10 52.95
COST 170120C00110000 C 01/20/17 110.0 44.50 48.35
COST 170120C00115000 C 01/20/17 115.0 39.70 43.20
COST 170120C00120000 C 01/20/17 120.0 36.40 37.95
COST 170120C00125000 C 01/20/17 125.0 31.75 33.20
COST 170120C00130000 C 01/20/17 130.0 27.40 28.15
COST 170120C00135000 C 01/20/17 135.0 22.90 23.85
COST 170120C00140000 C 01/20/17 140.0 18.95 19.65
COST 170120C00145000 C 01/20/17 145.0 15.20 15.65
COST 170120C00150000 C 01/20/17 150.0 11.70 12.05
COST 170120C00155000 C 01/20/17 155.0 8.60 8.95
COST 170120C00160000 C 01/20/17 160.0 6.05 6.30
COST 170120C00165000 C 01/20/17 165.0 3.95 4.25
COST 170120C00170000 C 01/20/17 170.0 2.43 2.68
COST 170120C00175000 C 01/20/17 175.0 1.40 1.59
COST 170120C00180000 C 01/20/17 180.0 0.73 0.89
COST 170120C00185000 C 01/20/17 185.0 0.35 0.49
COST 170120C00190000 C 01/20/17 190.0 0.15 0.28
COST 170120C00195000 C 01/20/17 195.0 0.02 0.16
COST 170120C00200000 C 01/20/17 200.0 0.00 0.16
COST 170120C00210000 C 01/20/17 210.0 0.00 0.09
COST 170120P00060000 P 01/20/17 60.0 0.02 0.16
COST 170120P00065000 P 01/20/17 65.0 0.05 0.21
COST 170120P00070000 P 01/20/17 70.0 0.09 0.24
COST 170120P00075000 P 01/20/17 75.0 0.12 0.29
COST 170120P00080000 P 01/20/17 80.0 0.16 0.34
COST 170120P00085000 P 01/20/17 85.0 0.21 0.39
COST 170120P00090000 P 01/20/17 90.0 0.28 0.45
COST 170120P00095000 P 01/20/17 95.0 0.34 0.53
COST 170120P00100000 P 01/20/17 100.0 0.43 0.63
COST 170120P00105000 P 01/20/17 105.0 0.53 0.75
COST 170120P00110000 P 01/20/17 110.0 0.70 0.90
COST 170120P00115000 P 01/20/17 115.0 0.82 1.09
COST 170120P00120000 P 01/20/17 120.0 1.09 1.33
COST 170120P00125000 P 01/20/17 125.0 1.50 1.65
COST 170120P00130000 P 01/20/17 130.0 1.95 2.10
COST 170120P00135000 P 01/20/17 135.0 2.58 2.72
COST 170120P00140000 P 01/20/17 140.0 3.35 3.60
COST 170120P00145000 P 01/20/17 145.0 4.45 4.70
COST 170120P00150000 P 01/20/17 150.0 5.85 6.15
COST 170120P00155000 P 01/20/17 155.0 7.75 8.10
COST 170120P00160000 P 01/20/17 160.0 10.25 10.45
COST 170120P00165000 P 01/20/17 165.0 13.10 13.45
COST 170120P00170000 P 01/20/17 170.0 16.60 16.90
COST 170120P00175000 P 01/20/17 175.0 20.00 21.15
COST 170120P00180000 P 01/20/17 180.0 24.55 25.55
COST 170120P00185000 P 01/20/17 185.0 28.85 30.25
COST 170120P00190000 P 01/20/17 190.0 32.85 35.85
COST 170120P00195000 P 01/20/17 195.0 37.20 40.80
COST 170120P00200000 P 01/20/17 200.0 42.10 46.45
COST 170120P00210000 P 01/20/17 210.0 52.05 56.50
COST 180119C00075000 C 01/19/18 75.0 79.05 83.50
COST 180119C00080000 C 01/19/18 80.0 74.10 78.50
COST 180119C00085000 C 01/19/18 85.0 69.45 73.50
COST 180119C00090000 C 01/19/18 90.0 64.55 69.00
COST 180119C00095000 C 01/19/18 95.0 59.80 63.90
COST 180119C00100000 C 01/19/18 100.0 55.15 59.50
COST 180119C00105000 C 01/19/18 105.0 50.50 55.00
COST 180119C00110000 C 01/19/18 110.0 46.25 50.35
COST 180119C00115000 C 01/19/18 115.0 42.00 45.95
COST 180119C00120000 C 01/19/18 120.0 38.25 41.55
COST 180119C00125000 C 01/19/18 125.0 34.75 36.15
COST 180119C00130000 C 01/19/18 130.0 30.35 32.15
COST 180119C00135000 C 01/19/18 135.0 27.05 28.55
COST 180119C00140000 C 01/19/18 140.0 23.55 24.75
COST 180119C00145000 C 01/19/18 145.0 20.60 21.30
COST 180119C00150000 C 01/19/18 150.0 17.50 18.20
COST 180119C00155000 C 01/19/18 155.0 14.80 15.30
COST 180119C00160000 C 01/19/18 160.0 12.15 12.70
COST 180119C00165000 C 01/19/18 165.0 9.90 10.45
COST 180119C00170000 C 01/19/18 170.0 7.90 8.40
COST 180119C00175000 C 01/19/18 175.0 6.25 6.70
COST 180119C00180000 C 01/19/18 180.0 4.85 5.25
COST 180119C00185000 C 01/19/18 185.0 3.70 4.05
COST 180119C00190000 C 01/19/18 190.0 2.74 3.10
COST 180119C00195000 C 01/19/18 195.0 2.04 2.33
COST 180119C00200000 C 01/19/18 200.0 1.45 1.78
COST 180119C00210000 C 01/19/18 210.0 0.72 0.99
COST 180119C00220000 C 01/19/18 220.0 0.27 0.57
COST 180119C00230000 C 01/19/18 230.0 0.03 0.36
COST 180119C00240000 C 01/19/18 240.0 0.00 0.26
COST 180119P00075000 P 01/19/18 75.0 0.88 1.22
COST 180119P00080000 P 01/19/18 80.0 1.07 1.42
COST 180119P00085000 P 01/19/18 85.0 1.28 1.65
COST 180119P00090000 P 01/19/18 90.0 1.53 1.90
COST 180119P00095000 P 01/19/18 95.0 1.83 2.20
COST 180119P00100000 P 01/19/18 100.0 2.17 2.55
COST 180119P00105000 P 01/19/18 105.0 2.59 2.96
COST 180119P00110000 P 01/19/18 110.0 3.10 3.45
COST 180119P00115000 P 01/19/18 115.0 3.65 4.05
COST 180119P00120000 P 01/19/18 120.0 4.40 4.75
COST 180119P00125000 P 01/19/18 125.0 5.30 5.60
COST 180119P00130000 P 01/19/18 130.0 6.25 6.55
COST 180119P00135000 P 01/19/18 135.0 7.45 7.70
COST 180119P00140000 P 01/19/18 140.0 8.80 9.15
COST 180119P00145000 P 01/19/18 145.0 10.40 10.80
COST 180119P00150000 P 01/19/18 150.0 12.20 12.60
COST 180119P00155000 P 01/19/18 155.0 14.35 14.80
COST 180119P00160000 P 01/19/18 160.0 16.70 17.20
COST 180119P00165000 P 01/19/18 165.0 19.40 19.85
COST 180119P00170000 P 01/19/18 170.0 22.30 22.85
COST 180119P00175000 P 01/19/18 175.0 25.55 26.20
COST 180119P00180000 P 01/19/18 180.0 29.10 29.70
COST 180119P00185000 P 01/19/18 185.0 32.80 33.55
COST 180119P00190000 P 01/19/18 190.0 36.55 37.95
COST 180119P00195000 P 01/19/18 195.0 40.20 42.40
COST 180119P00200000 P 01/19/18 200.0 45.10 47.25
COST 180119P00210000 P 01/19/18 210.0 52.55 57.00
COST 180119P00220000 P 01/19/18 220.0 62.25 66.50
COST 180119P00230000 P 01/19/18 230.0 72.15 76.50
COST 180119P00240000 P 01/19/18 240.0 82.05 86.50

OPRA data is delayed 15 minutes.